日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

林兼産業(2286)の株価時系列情報

林兼産業(2286)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 118 118 116 116 32,000
2000/12/28 118 119 117 117 20,000
2000/12/27 117 119 117 117 83,000
2000/12/26 117 120 116 116 60,000
2000/12/25 115 120 115 118 81,000
2000/12/22 120 120 112 115 71,000
2000/12/21 118 118 112 112 213,000
2000/12/20 123 123 117 118 124,000
2000/12/19 122 123 121 121 53,000
2000/12/18 125 125 123 124 76,000
2000/12/15 125 130 125 126 58,000
2000/12/14 126 129 126 126 30,000
2000/12/13 125 128 125 126 40,000
2000/12/12 127 129 126 126 52,000
2000/12/11 128 130 128 130 41,000
2000/12/08 126 129 125 125 100,000
2000/12/07 129 131 129 130 63,000
2000/12/06 132 135 131 131 54,000
2000/12/05 134 139 132 132 85,000
2000/12/04 140 142 129 129 213,000
2000/12/01 127 136 127 129 183,000
2000/11/30 122 126 122 124 75,000
2000/11/29 124 124 121 124 60,000
2000/11/28 124 124 121 121 58,000
2000/11/27 124 125 122 124 87,000
2000/11/24 121 124 121 124 30,000
2000/11/22 122 124 121 121 34,000
2000/11/21 124 125 120 125 72,000
2000/11/20 121 121 120 120 40,000
2000/11/17 125 125 121 121 33,000
2000/11/16 123 125 122 125 62,000
2000/11/15 125 125 122 122 56,000
2000/11/14 121 125 121 122 44,000
2000/11/13 123 125 122 125 40,000
2000/11/10 125 125 124 124 44,000
2000/11/09 126 126 124 125 42,000
2000/11/08 125 126 123 126 46,000
2000/11/07 123 124 121 124 180,000
2000/11/06 127 127 122 126 60,000
2000/11/02 128 128 122 127 64,000
2000/11/01 121 125 121 125 106,000
2000/10/31 123 125 120 121 53,000
2000/10/30 123 124 120 123 55,000
2000/10/27 124 124 120 123 35,000
2000/10/26 123 123 117 123 133,000
2000/10/25 128 128 123 123 95,000
2000/10/24 128 129 126 126 35,000
2000/10/23 133 133 126 127 62,000
2000/10/20 128 133 125 133 91,000
2000/10/19 125 130 125 125 83,000
2000/10/18 130 130 126 127 61,000
2000/10/17 130 133 130 131 44,000
2000/10/16 135 136 130 134 65,000
2000/10/13 131 132 130 130 83,000
2000/10/12 133 134 130 130 71,000
2000/10/11 133 133 131 133 34,000
2000/10/10 133 135 131 135 37,000
2000/10/06 135 136 133 133 70,000
2000/10/05 135 137 135 135 35,000
2000/10/04 135 139 135 139 59,000
2000/10/03 136 139 135 135 41,000
2000/10/02 137 140 136 140 39,000
2000/09/29 139 139 134 138 45,000
2000/09/28 135 136 133 133 51,000
2000/09/27 137 138 135 136 35,000
2000/09/26 140 140 135 135 40,000
2000/09/25 137 140 136 140 40,000
2000/09/22 141 141 137 140 36,000
2000/09/21 140 142 135 142 69,000
2000/09/20 135 145 135 144 126,000
2000/09/19 135 139 132 138 162,000
2000/09/18 136 140 136 138 37,000
2000/09/14 141 145 135 140 99,000
2000/09/13 140 145 136 145 95,000
2000/09/12 142 142 140 140 56,000
2000/09/11 145 147 142 143 59,000
2000/09/08 142 146 142 145 78,000
2000/09/07 143 145 142 145 46,000
2000/09/06 146 146 142 143 71,000
2000/09/05 150 150 143 143 97,000
2000/09/04 150 150 143 146 168,000
2000/09/01 150 153 147 152 100,000
2000/08/31 150 155 145 153 193,000
2000/08/30 147 160 147 154 111,000
2000/08/29 157 157 145 148 142,000
2000/08/28 155 157 152 154 129,000
2000/08/25 157 160 155 160 100,000
2000/08/24 157 163 156 160 202,000
2000/08/23 161 164 157 157 159,000
2000/08/22 165 166 153 161 157,000
2000/08/21 173 173 164 168 188,000
2000/08/18 169 174 166 171 249,000
2000/08/17 174 179 161 169 309,000
2000/08/16 169 182 169 174 1,089,000
2000/08/15 156 177 151 174 1,020,000
2000/08/14 158 160 153 156 248,000
2000/08/11 168 170 155 162 477,000
2000/08/10 176 187 163 168 2,439,000
2000/08/09 156 179 153 177 4,018,000
2000/08/08 144 158 143 156 269,000
2000/08/07 137 149 137 149 180,000
2000/08/04 133 140 133 140 36,000
2000/08/03 133 138 133 138 36,000
2000/08/02 133 138 132 133 24,000
2000/08/01 135 135 128 135 38,000
2000/07/31 128 128 125 126 98,000
2000/07/28 135 136 130 133 33,000
2000/07/27 139 139 132 136 96,000
2000/07/26 140 140 138 138 25,000
2000/07/25 135 141 135 138 41,000
2000/07/24 141 141 137 140 61,000
2000/07/21 143 145 141 143 23,000
2000/07/19 140 143 139 143 65,000
2000/07/18 145 147 144 144 80,000
2000/07/17 145 148 145 145 42,000
2000/07/14 150 150 144 144 68,000
2000/07/13 148 149 145 146 53,000
2000/07/12 150 150 148 150 74,000
2000/07/11 152 152 148 148 41,000
2000/07/10 150 153 150 152 85,000
2000/07/07 146 150 145 150 66,000
2000/07/06 144 148 144 146 125,000
2000/07/05 151 152 146 149 129,000
2000/07/04 157 158 150 151 239,000
2000/07/03 155 157 155 157 198,000
2000/06/30 146 154 146 153 223,000
2000/06/29 147 147 145 146 61,000
2000/06/28 145 146 143 145 56,000
2000/06/27 142 144 140 143 51,000
2000/06/26 140 142 139 142 33,000
2000/06/23 140 140 138 139 83,000
2000/06/22 142 144 140 143 88,000
2000/06/21 142 145 142 143 62,000
2000/06/20 143 148 142 147 102,000
2000/06/19 147 147 142 147 79,000
2000/06/16 147 149 146 147 81,000
2000/06/15 155 155 146 146 130,000
2000/06/14 154 160 151 155 515,000
2000/06/13 150 152 148 152 208,000
2000/06/12 147 148 145 148 109,000
2000/06/09 149 150 144 145 179,000
2000/06/08 145 152 144 148 354,000
2000/06/07 140 145 139 145 124,000
2000/06/06 138 140 137 139 32,000
2000/06/05 137 139 135 139 43,000
2000/06/02 135 138 135 135 50,000
2000/06/01 138 138 134 138 66,000
2000/05/31 140 140 133 138 28,000
2000/05/30 136 140 133 136 72,000
2000/05/29 135 140 135 140 15,000
2000/05/26 143 143 136 136 33,000
2000/05/25 134 140 134 136 66,000
2000/05/24 136 136 131 136 89,000
2000/05/23 130 136 130 132 73,000
2000/05/22 138 140 133 133 73,000
2000/05/19 145 145 138 142 110,000
2000/05/18 145 149 143 146 320,000
2000/05/17 146 147 141 141 86,000
2000/05/16 134 146 134 145 274,000
2000/05/15 133 133 127 132 24,000
2000/05/12 127 131 127 127 43,000
2000/05/11 133 133 126 127 52,000
2000/05/10 132 132 127 130 76,000
2000/05/09 129 133 128 133 18,000
2000/05/08 131 132 127 127 65,000
2000/05/02 135 135 128 133 18,000
2000/05/01 131 132 123 132 66,000
2000/04/28 126 128 125 126 104,000
2000/04/27 125 127 125 126 21,000
2000/04/26 127 128 125 127 48,000
2000/04/25 126 128 126 127 52,000
2000/04/24 130 135 126 126 64,000
2000/04/21 135 135 127 128 59,000
2000/04/20 132 135 130 135 56,000
2000/04/19 135 135 131 132 25,000
2000/04/18 141 141 130 136 120,000
2000/04/17 122 138 122 125 132,000
2000/04/14 136 142 136 141 59,000
2000/04/13 142 143 135 143 141,000
2000/04/12 140 144 139 144 59,000
2000/04/11 140 144 140 142 37,000
2000/04/10 141 145 141 145 46,000
2000/04/07 142 143 141 141 79,000
2000/04/06 143 145 142 142 52,000
2000/04/05 140 145 140 141 142,000
2000/04/04 144 144 140 140 95,000
2000/04/03 145 145 143 144 46,000
2000/03/31 148 148 146 146 45,000
2000/03/30 152 152 145 148 118,000
2000/03/29 150 152 147 150 217,000
2000/03/28 140 145 137 143 54,000
2000/03/27 135 148 135 143 139,000
2000/03/24 132 136 132 134 83,000
2000/03/23 134 135 132 135 96,000
2000/03/22 136 139 134 137 49,000
2000/03/21 137 137 132 134 88,000
2000/03/17 130 137 130 137 49,000
2000/03/16 135 139 132 139 107,000
2000/03/15 130 138 130 137 37,000
2000/03/14 139 139 135 139 62,000
2000/03/13 133 139 133 134 69,000
2000/03/10 144 149 125 132 275,000
2000/03/09 129 129 125 125 82,000
2000/03/08 129 129 125 128 70,000
2000/03/07 126 132 125 129 72,000
2000/03/06 132 132 127 127 80,000
2000/03/03 134 135 130 130 62,000
2000/03/02 125 128 122 124 85,000
2000/03/01 124 126 120 125 149,000
2000/02/29 125 125 121 121 61,000
2000/02/28 120 126 120 123 76,000
2000/02/25 115 119 115 119 156,000
2000/02/24 115 119 115 117 124,000
2000/02/23 112 118 111 115 206,000
2000/02/22 120 125 110 110 184,000
2000/02/21 125 129 125 125 107,000
2000/02/18 125 129 125 129 107,000
2000/02/17 130 130 125 125 111,000
2000/02/16 134 134 128 130 112,000
2000/02/15 131 135 130 130 87,000
2000/02/14 137 137 128 128 142,000
2000/02/10 140 145 137 138 63,000
2000/02/09 146 146 139 140 80,000
2000/02/08 142 142 136 136 145,000
2000/02/07 143 149 143 145 74,000
2000/02/04 145 147 143 143 76,000
2000/02/03 145 146 145 145 26,000
2000/02/02 155 155 145 148 110,000
2000/02/01 145 147 145 146 77,000
2000/01/31 148 151 140 151 55,000
2000/01/28 150 150 148 148 26,000
2000/01/27 151 153 150 150 30,000
2000/01/26 154 155 148 155 76,000
2000/01/25 155 155 150 150 31,000
2000/01/24 154 159 150 157 67,000
2000/01/21 156 158 151 154 60,000
2000/01/20 156 156 147 156 60,000
2000/01/19 153 153 149 149 98,000
2000/01/18 152 155 152 154 73,000
2000/01/17 155 157 147 151 172,000
2000/01/14 157 160 142 145 217,000
2000/01/13 135 165 135 162 572,000
2000/01/12 140 140 135 135 68,000
2000/01/11 144 144 141 141 32,000
2000/01/07 137 142 136 142 92,000
2000/01/06 142 142 136 138 108,000
2000/01/05 140 145 136 143 152,000
2000/01/04 141 145 140 145 40,000

このページの先頭へ